New Zealand markets closed

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
392.62-3.66 (-0.92%)
At close: 04:00PM EDT
396.05 +3.43 (+0.87%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ISRG240322C003050002024-03-14 11:06AM EDT305.0073.7585.3091.700.00-10140.14%
ISRG240322C003150002024-03-07 1:01PM EDT315.0079.6275.5081.800.00-52129.15%
ISRG240322C003250002024-03-12 3:37PM EDT325.0064.6964.4071.800.00--198.34%
ISRG240322C003300002024-03-15 2:13PM EDT330.0062.8060.2066.700.00--3101.81%
ISRG240322C003400002024-03-01 4:48PM EDT340.0059.1550.2056.700.00-501587.45%
ISRG240322C003500002024-03-01 4:48PM EDT350.0050.2739.0046.900.00-501560.74%
ISRG240322C003600002024-03-11 10:17AM EDT360.0019.2029.7036.900.00-2156.06%
ISRG240322C003650002024-03-18 2:45PM EDT365.0029.2224.1032.00+6.47+28.44%21289.11%
ISRG240322C003700002024-03-14 10:20AM EDT370.0011.2319.7024.600.00-1557.67%
ISRG240322C003725002024-03-11 12:31PM EDT372.5012.7317.2021.700.00-1249.24%
ISRG240322C003750002024-03-18 2:45PM EDT375.0018.5414.3019.60-4.06-17.96%21248.87%
ISRG240322C003775002024-03-15 9:53AM EDT377.5012.1015.5017.200.00-1245.24%
ISRG240322C003800002024-03-18 3:35PM EDT380.0013.7013.3015.00-1.00-6.80%165943.02%
ISRG240322C003825002024-03-18 12:21PM EDT382.5014.9911.3012.30+1.39+10.22%27136.54%
ISRG240322C003850002024-03-18 1:25PM EDT385.0014.209.5010.20+0.50+3.65%137034.38%
ISRG240322C003875002024-03-18 9:50AM EDT387.509.208.008.30-2.49-21.30%37332.87%
ISRG240322C003900002024-03-18 3:41PM EDT390.006.456.406.70-3.75-36.76%1710632.35%
ISRG240322C003925002024-03-18 3:58PM EDT392.505.105.105.30-3.20-38.55%556631.96%
ISRG240322C003950002024-03-18 3:42PM EDT395.003.953.804.20-3.05-43.57%6049132.25%
ISRG240322C003975002024-03-18 2:59PM EDT397.503.402.953.20-2.60-43.33%415632.03%
ISRG240322C004000002024-03-18 3:50PM EDT400.002.152.202.35-2.55-54.26%19017731.62%
ISRG240322C004025002024-03-18 2:57PM EDT402.501.871.501.75-1.43-43.33%82331.84%
ISRG240322C004050002024-03-18 3:14PM EDT405.001.601.051.20-1.10-40.74%8214831.28%
ISRG240322C004100002024-03-18 3:56PM EDT410.000.650.500.65-1.16-64.09%80168532.40%
ISRG240322C004150002024-03-18 2:11PM EDT415.000.520.250.35-0.53-50.48%357833.62%
ISRG240322C004200002024-03-18 2:36PM EDT420.000.170.150.55-0.48-73.85%913943.21%
ISRG240322C004250002024-03-18 2:11PM EDT425.000.100.000.15-0.34-77.27%2128038.38%
ISRG240322C004300002024-03-18 10:15AM EDT430.000.150.000.15-0.15-50.00%22343.07%
ISRG240322C004350002024-03-18 2:01PM EDT435.000.050.000.50-0.40-88.89%4951.66%
ISRG240322C004400002024-03-18 10:00AM EDT440.000.050.000.10-0.43-89.58%11349.12%
ISRG240322C004450002024-03-01 4:18PM EDT445.000.560.001.500.00-101074.56%
ISRG240322C004600002024-03-12 2:23PM EDT460.000.050.000.200.00--1065.23%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ISRG240322P002850002024-02-12 12:17PM EDT285.000.600.000.800.00--1150.00%
ISRG240322P003100002024-02-12 12:17PM EDT310.000.830.000.800.00--1115.33%
ISRG240322P003300002024-03-14 11:12AM EDT330.000.110.000.100.00-22966.41%
ISRG240322P003350002024-03-11 11:13AM EDT335.000.250.000.100.00-1161.33%
ISRG240322P003400002024-03-14 3:46PM EDT340.000.100.000.100.00-121256.06%
ISRG240322P003450002024-03-18 1:50PM EDT345.000.050.050.10-0.09-64.29%871153.71%
ISRG240322P003500002024-03-15 12:38PM EDT350.000.100.000.850.00-35463.67%
ISRG240322P003550002024-03-14 1:20PM EDT355.000.450.050.250.00-24051.81%
ISRG240322P003600002024-03-15 3:44PM EDT360.000.190.050.150.00-59341.99%
ISRG240322P003650002024-03-18 12:26PM EDT365.000.110.050.65-0.29-72.50%507948.51%
ISRG240322P003700002024-03-18 10:46AM EDT370.000.330.100.70-0.17-34.00%78542.21%
ISRG240322P003725002024-03-18 3:43PM EDT372.500.380.300.45-0.17-30.91%194134.57%
ISRG240322P003750002024-03-18 11:33AM EDT375.000.500.450.60-0.24-32.43%247233.50%
ISRG240322P003775002024-03-18 3:44PM EDT377.500.770.650.80-0.18-18.95%499232.42%
ISRG240322P003800002024-03-18 3:44PM EDT380.001.100.951.15-0.02-1.79%5417632.20%
ISRG240322P003825002024-03-18 3:45PM EDT382.501.551.351.55-0.25-13.89%238331.43%
ISRG240322P003850002024-03-18 2:29PM EDT385.001.351.952.10-0.67-33.17%379030.90%
ISRG240322P003875002024-03-18 3:37PM EDT387.502.752.652.85+0.05+1.85%267830.69%
ISRG240322P003900002024-03-18 3:32PM EDT390.003.453.503.800.00-9611330.60%
ISRG240322P003925002024-03-18 3:54PM EDT392.504.854.604.90+0.50+11.49%6317530.25%
ISRG240322P003950002024-03-18 3:50PM EDT395.006.205.906.20+0.80+14.81%8163229.91%
ISRG240322P003975002024-03-18 1:53PM EDT397.505.507.507.80-1.02-15.64%5415830.21%
ISRG240322P004000002024-03-18 2:55PM EDT400.008.609.009.70+0.50+6.17%118231.41%
ISRG240322P004025002024-03-18 12:50PM EDT402.508.2010.9011.70-4.60-35.94%3632.39%
ISRG240322P004050002024-03-15 2:58PM EDT405.0012.8012.8014.000.00-121135.06%
ISRG240322P004100002024-03-11 12:31PM EDT410.0029.3915.9020.700.00-1157.37%
ISRG240322P004800002024-03-11 9:47AM EDT480.0095.5984.0090.800.00-1067.58%
ISRG240322P004900002024-03-08 4:42PM EDT490.0097.7693.50101.500.00-1189.26%